Mercados españoles cerrados

CMS Energy Corp (CSG.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,00-0,50 (-0,88%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202456,0056,0056,0056,0056,0015
28 may 202456,5056,5056,5056,5056,50-
27 may 202456,5056,5056,5056,5056,50-
24 may 202456,0056,0056,0056,0056,00-
23 may 202457,0057,0057,0057,0057,00-
22 may 202457,5057,5057,5057,5057,50-
21 may 202457,5057,5057,5057,5057,50-
20 may 202458,0058,0058,0058,0058,00-
17 may 202458,0058,0058,0058,0058,00-
16 may 202457,5057,5057,5057,5057,50-
15 may 202457,5057,5057,5057,5057,50-
14 may 202458,0058,0058,0058,0058,00-
14 may 20240.515 Dividendo
13 may 202458,0058,0058,0058,0057,49-
10 may 202458,5058,5058,5058,5057,98-
09 may 202458,0058,0058,0058,0057,49-
08 may 202457,5057,5057,5057,5056,99-
07 may 202457,0057,0057,0057,0056,49-
06 may 202457,0057,0057,0057,0056,49-
03 may 202457,0057,0057,0057,0056,49-
02 may 202456,5056,5056,5056,5056,00-
30 abr 202456,0056,0056,0056,0055,50-
29 abr 202455,0055,0055,0055,0054,51-
26 abr 202456,5056,5056,5056,5056,00-
25 abr 202456,0056,0056,0056,0055,50-
24 abr 202456,0056,0056,0056,0055,50-
23 abr 202456,0056,0056,0056,0055,50-
22 abr 202456,0056,0056,0056,0055,50-
19 abr 202454,5054,5054,5054,5054,02-
18 abr 202454,5054,5054,5054,5054,02-
17 abr 202453,5053,5053,5053,5053,02-
16 abr 202454,0054,0054,0054,0053,52-
15 abr 202454,0054,0054,0054,0053,52-
12 abr 202454,0054,0054,0054,0053,52-
11 abr 202454,0054,0054,0054,0053,52-
10 abr 202454,5054,5054,5054,5054,02-
09 abr 202454,0054,0054,0054,0053,52-
08 abr 202454,0054,0054,0054,0053,52-
05 abr 202455,0055,0055,0055,0054,51-
04 abr 202454,5054,5054,5054,5054,02-
03 abr 202455,5055,5055,5055,5055,01-
02 abr 202455,5055,5055,5055,5055,01-
28 mar 202455,1055,1055,1055,1054,61-
27 mar 202453,6853,6853,6853,6853,20-
26 mar 202453,8253,8253,8253,8253,34-
25 mar 202454,2054,2054,2054,2053,72-
22 mar 202454,0654,0654,0654,0653,58-
21 mar 202453,4253,4253,4253,4252,95-
20 mar 202453,5053,5053,5053,5053,02-
19 mar 202453,4253,4253,4253,4252,95-
18 mar 202452,9052,9052,9052,9052,43-
15 mar 202453,2853,2853,2853,2852,81-
14 mar 202453,5653,5653,5653,5653,08-
13 mar 202454,1454,1454,1454,1453,66-
12 mar 202455,0655,0655,0655,0654,57-
11 mar 202454,7654,7654,7654,7654,27-
08 mar 202454,6054,6054,6054,6054,12-
07 mar 202454,9654,9654,9654,9654,47-
06 mar 202454,3454,3454,3454,3453,86-
05 mar 202453,9653,9653,9653,9653,48-
04 mar 202453,2453,2453,2453,2452,77-
01 mar 202452,9252,9252,9252,9252,45-
29 feb 202452,3452,3452,3452,3451,88-
28 feb 202452,6652,6652,6652,6652,19-
27 feb 202451,8851,8851,8851,8851,42-
26 feb 202453,0053,0053,0053,0052,53-
23 feb 202452,5652,5652,5652,5652,09-
22 feb 202453,1053,1053,1053,1052,63-
21 feb 202452,4652,4652,4652,4651,99-
20 feb 202452,7852,7852,7852,7852,31-
19 feb 202452,9052,9052,9052,9052,43-
16 feb 202452,8452,8452,8452,8452,37-
15 feb 202452,4252,4252,4252,4251,95-
14 feb 202452,1652,1652,1652,1651,70-
13 feb 202452,5852,5852,5852,5852,11-
12 feb 202451,7051,7051,7051,7051,24-
09 feb 202451,4651,4651,4651,4651,00-
09 feb 20240.515 Dividendo
08 feb 202452,0852,0852,0852,0851,11-
07 feb 202452,2252,2252,2252,2251,24-
06 feb 202452,3852,3852,3852,3851,40-
05 feb 202453,2453,2453,2453,2452,25-
02 feb 202453,8653,8653,8653,8652,85-
01 feb 202452,7052,7052,7052,7051,72-
31 ene 202452,7052,7052,7052,7051,72-
30 ene 202452,4852,4852,4852,4851,50-
29 ene 202451,7051,7051,7051,7050,73-
26 ene 202451,7051,7051,7051,7050,73-
25 ene 202450,9850,9850,9850,9850,03-
24 ene 202452,0852,0852,0852,0851,11-
23 ene 202451,6051,6051,6051,6050,64-
22 ene 202451,5451,5451,5451,5450,58-
19 ene 202451,5051,5051,5051,5050,54-
18 ene 202452,2052,2052,2052,2051,22-
17 ene 202453,0053,0053,0053,0052,01-
16 ene 202453,1653,1653,1653,1652,17-
15 ene 202452,2652,2652,2652,2651,28-
12 ene 202452,2652,2652,2652,2651,28-
11 ene 202454,0254,0254,0254,0253,01-
10 ene 202454,0254,0254,0254,0253,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...